3044
247.5
TWD+7.50 (3.13%)
2025.07.17收盤
健鼎－現股當沖
健鼎最新現股當沖狀況
整理健鼎最新(2025/07/16) 當沖狀況。整體成交張數為1,105張，佔整體市場成交張數的23.52%。當日現股當沖之總損益為+123萬元、每張平均損益則為+1,110元。
開盤價
241.5
收盤價
247.5
當日範圍
240.5 - 248
成交張數
4,371
開盤價(昨)
242.5
收盤價(昨)
240
昨日範圍
240 - 246
成交張數(昨)
4,698
成交金額
10.75億
成交金額(昨)
11.42億
52週範圍
148 - 252.5
發行股數
5億
市值
1301億
現股當沖－歷史逐日資訊
開盤價
241.5
收盤價
247.5
成交張數
4,371
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/07/17 | 247.5 | +7.5 | +3.12 | 4,371 | 107,508.74 | 1,065 | 24.36 | 26,118.9 | 24.29 | 26,178.25 | 24.35 | +59.35 | +557.28 | 0 | 0 |
| 2025/07/16 | 240 | +0 | +0 | 4,698 | 114,230.34 | 1,105 | 23.52 | 26,840.65 | 23.5 | 26,963.3 | 23.6 | +122.65 | +1,109.95 | 0 | 0 |
| 2025/07/15 | 240 | +3.5 | +1.48 | 3,564 | 85,154.55 | 537 | 15.07 | 12,818.45 | 15.05 | 12,861.95 | 15.1 | +43.5 | +810.06 | 1 | 0.03 |
| 2025/07/14 | 236.5 | -3.5 | -1.46 | 3,282 | 77,824.43 | 601 | 18.31 | 14,286.15 | 18.36 | 14,282.3 | 18.35 | -3.85 | -64.06 | 0 | 0 |
| 2025/07/11 | 240 | -1.5 | -0.62 | 3,489 | 83,236.7 | 572 | 16.39 | 13,599.4 | 16.34 | 13,700.7 | 16.46 | +101.3 | +1,770.98 | 21 | 0.6 |
| 2025/07/10 | 241.5 | -11 | -0.29 | 5,861 | 140,890.27 | 1,451 | 24.76 | 34,900.9 | 24.77 | 34,924.8 | 24.79 | +23.9 | +164.71 | 194 | 3.31 |
| 2025/07/09 | 252.5 | +7 | +2.85 | 7,029 | 176,085.25 | 1,536 | 21.85 | 38,132.9 | 21.66 | 38,580.85 | 21.91 | +447.95 | +2,916.34 | 0 | 0 |
| 2025/07/08 | 245.5 | +1.5 | +0.61 | 3,890 | 95,466.43 | 801 | 20.59 | 19,544.2 | 20.47 | 19,699.3 | 20.63 | +155.1 | +1,936.33 | 0 | 0 |
| 2025/07/07 | 244 | -1.5 | -0.61 | 3,679 | 90,033.9 | 707 | 19.22 | 17,279.25 | 19.19 | 17,316.6 | 19.23 | +37.35 | +528.29 | 0 | 0 |
| 2025/07/04 | 245.5 | +2 | +0.82 | 2,985 | 73,127.8 | 814 | 27.27 | 19,942.7 | 27.27 | 19,951.7 | 27.28 | +9 | +110.57 | 0 | 0 |
| 2025/07/03 | 243.5 | -2.5 | -1.02 | 6,027 | 146,845.95 | 1,454 | 24.12 | 35,400.25 | 24.11 | 35,433.2 | 24.13 | +32.95 | +226.62 | 1 | 0.02 |
| 2025/07/02 | 246 | +0 | +0 | 4,159 | 101,806.13 | 1,239 | 29.79 | 30,246.85 | 29.71 | 30,387.35 | 29.85 | +140.5 | +1,133.98 | 0 | 0 |
| 2025/07/01 | 246 | -1.5 | -0.61 | 3,494 | 86,148.8 | 1,068 | 30.56 | 26,347.65 | 30.58 | 26,392.65 | 30.64 | +45 | +421.35 | 1 | 0.03 |
| 2025/06/30 | 247.5 | +2 | +0.81 | 4,028 | 100,150.02 | 1,095 | 27.18 | 27,179.5 | 27.14 | 27,254.05 | 27.21 | +74.55 | +680.82 | 3 | 0.07 |
| 2025/06/27 | 245.5 | +2.5 | +1.03 | 4,413 | 108,504.06 | 1,442 | 32.68 | 35,432.75 | 32.66 | 35,552.15 | 32.77 | +119.4 | +828.02 | 0 | 0 |
| 2025/06/26 | 243 | +0.5 | +0.21 | 3,736 | 90,643.17 | 1,462 | 39.13 | 35,467.7 | 39.13 | 35,496.1 | 39.16 | +28.4 | +194.25 | 0 | 0 |
| 2025/06/25 | 242.5 | +0 | +0 | 2,166 | 52,724.16 | 176 | 8.12 | 1,690.63 | 3.21 | 1,687.89 | 3.2 | -2.74 | -155.68 | 0 | 0 |
| 2025/06/24 | 242.5 | +0.5 | +0.21 | 3,925 | 94,705.81 | 1,417 | 36.1 | 34,160.9 | 36.07 | 34,300.25 | 36.22 | +139.35 | +983.42 | 1 | 0.03 |
| 2025/06/23 | 242 | +7 | +2.98 | 3,867 | 92,761.48 | 1,698 | 43.91 | 40,608.25 | 43.78 | 40,826.75 | 44.01 | +218.5 | +1,286.81 | 3 | 0.08 |
| 2025/06/20 | 235 | -4 | -1.67 | 6,577 | 154,287.26 | 1,314 | 19.98 | 30,780.55 | 19.95 | 30,850.25 | 20 | +69.7 | +530.44 | 2 | 0.03 |
| 2025/06/19 | 239 | -4 | -1.65 | 3,633 | 87,763.16 | 1,374 | 37.82 | 33,221.65 | 37.85 | 33,205.95 | 37.84 | -15.7 | -114.26 | 0 | 0 |
| 2025/06/18 | 243 | +16 | +7.05 | 10,636 | 256,569.05 | 4,018 | 37.78 | 96,269.85 | 37.52 | 97,038.6 | 37.82 | +768.75 | +1,913.27 | 2 | 0.02 |
| 2025/06/17 | 227 | +5 | +2.25 | 4,796 | 109,035 | 1,473 | 30.71 | 33,477.55 | 30.7 | 33,539.1 | 30.76 | +61.55 | +417.85 | 0 | 0 |
| 2025/06/16 | 222 | +3 | +1.37 | 2,672 | 59,488.32 | 727 | 27.2 | 16,114.3 | 27.09 | 16,177.8 | 27.19 | +63.5 | +873.45 | 2 | 0.07 |
| 2025/06/13 | 219 | -3 | -1.35 | 2,015 | 44,304.55 | 488 | 24.22 | 10,725.3 | 24.21 | 10,741.3 | 24.24 | +16 | +327.87 | 0 | 0 |
| 2025/06/12 | 222 | +2 | +0.91 | 2,475 | 54,961.45 | 578 | 23.35 | 12,795.1 | 23.28 | 12,831.55 | 23.35 | +36.45 | +630.62 | 0 | 0 |
| 2025/06/11 | 220 | -2 | -0.9 | 2,680 | 58,999.74 | 552 | 20.6 | 12,145.05 | 20.58 | 12,184.15 | 20.65 | +39.1 | +708.33 | 0 | 0 |
| 2025/06/10 | 222 | +4.5 | +2.07 | 3,390 | 75,024.55 | 917 | 27.05 | 20,254.8 | 27 | 20,282.2 | 27.03 | +27.4 | +298.8 | 1 | 0.03 |
| 2025/06/09 | 217.5 | +3 | +1.4 | 2,215 | 47,980.8 | 721 | 32.55 | 15,578.6 | 32.47 | 15,619.65 | 32.55 | +41.05 | +569.35 | 0 | 0 |
| 2025/06/06 | 214.5 | -1.5 | -0.69 | 2,403 | 51,400.79 | 564 | 23.48 | 12,075.55 | 23.49 | 12,101.95 | 23.54 | +26.4 | +468.09 | 0 | 0 |
| 2025/06/05 | 216 | +6 | +2.86 | 4,317 | 92,457.29 | 904 | 20.94 | 19,335.8 | 20.91 | 19,389.3 | 20.97 | +53.5 | +591.81 | 2 | 0.05 |
| 2025/06/04 | 210 | +3.5 | +1.69 | 5,334 | 113,234.13 | 1,091 | 20.46 | 22,965.7 | 20.28 | 23,226.8 | 20.51 | +261.1 | +2,393.22 | 0 | 0 |
| 2025/06/03 | 206.5 | +2.5 | +1.23 | 3,854 | 79,555.94 | 1,180 | 30.62 | 24,310.25 | 30.56 | 24,426 | 30.7 | +115.75 | +980.93 | 1 | 0.03 |
| 2025/06/02 | 204 | -10 | -4.67 | 3,750 | 77,101.95 | 1,105 | 29.46 | 22,706.7 | 29.45 | 22,784.1 | 29.55 | +77.4 | +700.45 | 1 | 0.03 |
| 2025/05/29 | 214 | +7 | +3.38 | 3,742 | 79,659.44 | 1,006 | 26.88 | 21,368.4 | 26.82 | 21,451.75 | 26.93 | +83.35 | +828.53 | 1 | 0.03 |
| 2025/05/28 | 207 | +3.5 | +1.72 | 1,712 | 35,499.78 | 523 | 30.55 | 10,830.05 | 30.51 | 10,847.75 | 30.56 | +17.7 | +338.43 | 2 | 0.12 |
| 2025/05/27 | 203.5 | +2 | +0.99 | 1,399 | 28,530.92 | 331 | 23.66 | 6,744.35 | 23.64 | 6,745.4 | 23.64 | +1.05 | +31.72 | 0 | 0 |
| 2025/05/26 | 201.5 | -1 | -0.49 | 1,431 | 28,830.9 | 282 | 19.7 | 5,679.4 | 19.7 | 5,687.6 | 19.73 | +8.2 | +290.78 | 0 | 0 |
| 2025/05/23 | 202.5 | -3.5 | -1.7 | 890 | 18,151.68 | 232 | 26.08 | 4,724.8 | 26.03 | 4,746.2 | 26.15 | +21.4 | +922.41 | 0 | 0 |
| 2025/05/22 | 206 | +1 | +0.49 | 1,288 | 26,573.24 | 319 | 24.76 | 6,577.05 | 24.75 | 6,580.35 | 24.76 | +3.3 | +103.45 | 0 | 0 |
| 2025/05/21 | 205 | +7.5 | +3.8 | 2,551 | 52,079.22 | 581 | 22.78 | 11,801.7 | 22.66 | 11,859.85 | 22.77 | +58.15 | +1,000.86 | 0 | 0 |
| 2025/05/20 | 197.5 | -0.5 | -0.25 | 619 | 12,282.09 | 177 | 28.6 | 3,516.65 | 28.63 | 3,516.95 | 28.63 | +0.3 | +16.95 | 0 | 0 |
| 2025/05/19 | 198 | -2 | -1 | 879 | 17,564.46 | 267 | 30.36 | 5,350.9 | 30.46 | 5,332.55 | 30.36 | -18.35 | -687.27 | 0 | 0 |
| 2025/05/16 | 200 | -3 | -1.48 | 1,503 | 30,308.06 | 342 | 22.75 | 6,900.4 | 22.77 | 6,924.35 | 22.85 | +23.95 | +700.29 | 0 | 0 |
| 2025/05/15 | 203 | -2 | -0.98 | 1,476 | 29,939.76 | 347 | 23.5 | 7,031.55 | 23.49 | 7,047.9 | 23.54 | +16.35 | +471.18 | 1 | 0.07 |
| 2025/05/14 | 205 | +2 | +0.99 | 1,628 | 33,153.78 | 377 | 23.16 | 7,661.55 | 23.11 | 7,685.6 | 23.18 | +24.05 | +637.93 | 0 | 0 |
| 2025/05/13 | 203 | +6 | +3.05 | 2,498 | 50,679.37 | 889 | 35.58 | 18,044.1 | 35.6 | 18,030.4 | 35.58 | -13.7 | -154.11 | 0 | 0 |
| 2025/05/12 | 197 | +2 | +1.03 | 1,318 | 26,047.05 | 428 | 32.47 | 8,454.75 | 32.46 | 8,465.9 | 32.5 | +11.15 | +260.51 | 0 | 0 |
| 2025/05/09 | 195 | +2.5 | +1.3 | 2,978 | 58,301.42 | 993 | 33.34 | 19,413.9 | 33.3 | 19,504.35 | 33.45 | +90.45 | +910.88 | 0 | 0 |
| 2025/05/08 | 192.5 | +5 | +2.67 | 1,168 | 22,252.5 | 320 | 27.39 | 6,075.9 | 27.3 | 6,099.95 | 27.41 | +24.05 | +751.56 | 0 | 0 |
| 2025/05/07 | 187.5 | +3.5 | +1.9 | 1,116 | 20,905.23 | 377 | 33.77 | 7,048.45 | 33.72 | 7,058.85 | 33.77 | +10.4 | +275.86 | 0 | 0 |
| 2025/05/06 | 184 | -1 | -0.54 | 1,438 | 26,660.42 | 285 | 19.81 | 5,273.4 | 19.78 | 5,288.25 | 19.84 | +14.85 | +521.05 | 0 | 0 |
| 2025/05/05 | 185 | -3 | -1.6 | 1,173 | 21,727.71 | 257 | 21.91 | 4,748.85 | 21.86 | 4,772.35 | 21.96 | +23.5 | +914.4 | 0 | 0 |
| 2025/05/02 | 188 | +4.5 | +2.45 | 1,579 | 29,453.79 | 309 | 19.57 | 5,745.65 | 19.51 | 5,767.1 | 19.58 | +21.45 | +694.17 | 0 | 0 |
| 2025/04/30 | 183.5 | -0.5 | -0.27 | 1,388 | 25,432.48 | 233 | 16.79 | 4,271.95 | 16.8 | 4,277.65 | 16.82 | +5.7 | +244.64 | 0 | 0 |
| 2025/04/29 | 184 | +1 | +0.55 | 983 | 18,039.5 | 159 | 16.18 | 2,913.2 | 16.15 | 2,924 | 16.21 | +10.8 | +679.25 | 0 | 0 |
| 2025/04/28 | 183 | -1 | -0.54 | 1,180 | 21,647.31 | 221 | 18.72 | 4,051.15 | 18.71 | 4,063.4 | 18.77 | +12.25 | +554.3 | 0 | 0 |
| 2025/04/25 | 184 | +6 | +3.37 | 1,760 | 32,167.39 | 217 | 12.33 | 3,950.1 | 12.28 | 3,978.6 | 12.37 | +28.5 | +1,313.36 | 1 | 0.06 |
| 2025/04/24 | 178 | +2.5 | +1.42 | 1,312 | 23,395.33 | 363 | 27.67 | 6,467.5 | 27.64 | 6,478 | 27.69 | +10.5 | +289.26 | 0 | 0 |
| 2025/04/23 | 175.5 | +9 | +5.41 | 1,583 | 27,688.9 | 362 | 22.86 | 6,299.5 | 22.75 | 6,355.05 | 22.95 | +55.55 | +1,534.53 | 0 | 0 |
| 2025/04/22 | 166.5 | -1 | -0.6 | 1,548 | 26,067.3 | 574 | 37.08 | 9,653 | 37.03 | 9,661.65 | 37.06 | +8.65 | +150.7 | 0 | 0 |
| 2025/04/21 | 167.5 | -5.5 | -3.18 | 1,177 | 19,990.49 | 496 | 42.16 | 8,447.1 | 42.26 | 8,432.45 | 42.18 | -14.65 | -295.36 | 0 | 0 |
| 2025/04/18 | 173 | +0.5 | +0.29 | 1,268 | 22,003.41 | 470 | 37.05 | 8,149.5 | 37.04 | 8,168.35 | 37.12 | +18.85 | +401.06 | 0 | 0 |
| 2025/04/17 | 172.5 | +0.5 | +0.29 | 1,068 | 18,504.44 | 393 | 36.81 | 6,804.25 | 36.77 | 6,820.05 | 36.86 | +15.8 | +402.04 | 0 | 0 |
| 2025/04/16 | 172 | -3 | -1.71 | 1,560 | 27,138.23 | 455 | 29.17 | 7,919.35 | 29.18 | 7,924.65 | 29.2 | +5.3 | +116.48 | 0 | 0 |
| 2025/04/15 | 175 | +5.5 | +3.24 | 1,534 | 26,800.07 | 280 | 18.25 | 4,857.9 | 18.13 | 4,893.4 | 18.26 | +35.5 | +1,267.86 | 0 | 0 |
| 2025/04/14 | 169.5 | +1.5 | +0.89 | 3,061 | 52,766.2 | 1,191 | 38.91 | 20,549.25 | 38.94 | 20,551.1 | 38.95 | +1.85 | +15.53 | 0 | 0 |
| 2025/04/11 | 168 | +5.5 | +3.38 | 2,933 | 47,971.16 | 1,138 | 38.8 | 18,466.5 | 38.5 | 18,623.45 | 38.82 | +156.95 | +1,379.17 | 0 | 0 |
| 2025/04/10 | 162.5 | +14.5 | +9.8 | 535 | 8,694.76 | 6 | 1.12 | 97.5 | 1.12 | 97.5 | 1.12 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 148 | -16 | -9.76 | 6,224 | 93,603.44 | 2,509 | 40.31 | 37,821.4 | 40.41 | 37,977 | 40.57 | +155.6 | +620.17 | 0 | 0 |
| 2025/04/08 | 164 | -18 | -9.89 | 5,312 | 87,524.33 | 1,191 | 22.42 | 19,659.4 | 22.46 | 19,718.4 | 22.53 | +59 | +495.38 | 0 | 0 |
| 2025/04/07 | 182 | -20 | -9.9 | 390 | 7,102.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 202 | +0.5 | +0.25 | 1,526 | 30,998.17 | 376 | 24.64 | 7,633.15 | 24.62 | 7,621.35 | 24.59 | -11.8 | -313.83 | 0 | 0 |
| 2025/04/01 | 201.5 | +5.5 | +2.81 | 2,213 | 44,308.84 | 764 | 34.52 | 15,234.9 | 34.38 | 15,325.2 | 34.59 | +90.3 | +1,181.94 | 0 | 0 |
| 2025/03/31 | 196 | -7 | -3.45 | 2,790 | 55,576.89 | 1,242 | 44.52 | 24,748.3 | 44.53 | 24,678.15 | 44.4 | -70.15 | -564.81 | 0 | 0 |
| 2025/03/28 | 203 | -8 | -3.79 | 2,094 | 43,035.89 | 507 | 24.22 | 10,490.4 | 24.38 | 10,357.7 | 24.07 | -132.7 | -2,617.36 | 4 | 0.19 |
| 2025/03/27 | 211 | +1.5 | +0.72 | 1,441 | 30,279.54 | 325 | 22.55 | 6,816.2 | 22.51 | 6,846.1 | 22.61 | +29.9 | +920 | 1 | 0.07 |
| 2025/03/26 | 209.5 | -0.5 | -0.24 | 1,312 | 27,413.83 | 191 | 14.56 | 3,992.9 | 14.57 | 3,995.25 | 14.57 | +2.35 | +123.04 | 0 | 0 |
| 2025/03/25 | 210 | +1.5 | +0.72 | 823 | 17,230.14 | 157 | 19.08 | 3,281.85 | 19.05 | 3,291.55 | 19.1 | +9.7 | +617.83 | 0 | 0 |
| 2025/03/24 | 208.5 | -1.5 | -0.71 | 1,727 | 36,291.09 | 394 | 22.81 | 8,261.65 | 22.76 | 8,269.6 | 22.79 | +7.95 | +201.78 | 0 | 0 |
| 2025/03/21 | 210 | +5 | +2.44 | 1,781 | 37,199.18 | 462 | 25.94 | 9,586.85 | 25.77 | 9,636.5 | 25.91 | +49.65 | +1,074.68 | 0 | 0 |
| 2025/03/20 | 205 | +0 | +0 | 1,186 | 24,423.33 | 232 | 19.56 | 4,772.7 | 19.54 | 4,782.7 | 19.58 | +10 | +431.03 | 0 | 0 |
| 2025/03/19 | 205 | -5 | -2.38 | 1,555 | 32,119.28 | 243 | 15.63 | 5,027.4 | 15.65 | 5,034.95 | 15.68 | +7.55 | +310.7 | 0 | 0 |
| 2025/03/18 | 210 | +2 | +0.96 | 2,947 | 61,448.89 | 919 | 31.18 | 19,108.1 | 31.1 | 19,163.75 | 31.19 | +55.65 | +605.55 | 0 | 0 |
| 2025/03/17 | 208 | -0.5 | -0.24 | 1,845 | 38,238.23 | 407 | 22.06 | 8,430.55 | 22.05 | 8,444.4 | 22.08 | +13.85 | +340.29 | 0 | 0 |
| 2025/03/14 | 208.5 | +0.5 | +0.24 | 2,306 | 48,115.85 | 500 | 21.68 | 10,424.05 | 21.66 | 10,446.65 | 21.71 | +22.6 | +452 | 0 | 0 |
| 2025/03/13 | 208 | +3 | +1.46 | 2,233 | 46,765.66 | 530 | 23.73 | 11,078 | 23.69 | 11,097.6 | 23.73 | +19.6 | +369.81 | 0 | 0 |
| 2025/03/12 | 205 | +1 | +0.49 | 1,247 | 25,629.94 | 364 | 29.18 | 7,479.25 | 29.18 | 7,486.15 | 29.21 | +6.9 | +189.56 | 0 | 0 |
| 2025/03/11 | 204 | -1.5 | -0.73 | 3,484 | 71,318.86 | 1,084 | 31.11 | 22,150.95 | 31.06 | 22,225 | 31.16 | +74.05 | +683.12 | 0 | 0 |
| 2025/03/10 | 205.5 | -4.5 | -2.14 | 1,758 | 36,491.77 | 389 | 22.13 | 8,091.3 | 22.17 | 8,087.9 | 22.16 | -3.4 | -87.4 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
